하이즈항공

221840KOSDAQ· 기타 운송장비 제조업

2,090원+10 (+0.48%)마감yfinance (비공식)

52주 위치

1,6323,50025%신고가 대비 -40.29%

시가총액: 391억
PER: 10.05
PBR: 0.59
EPS(TTM): 208원
BPS: 3,551원
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가2,090원

시가총액391억

52주 최고3,500원

52주 최저1,632원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+5.1%	+10.9%	-24.3%	-4.8%	-9.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-22	2,080	2,090	2,030	2,090	10	+0.48%	6,330	1,323만
2026-09-21	2,090	2,090	2,025	2,080	30	+1.46%	14,491	3,014만
2026-09-18	2,065	2,065	2,025	2,050	5	+0.24%	1,662	341만
2026-09-17	2,040	2,065	2,020	2,045	5	+0.25%	3,141	642만
2026-09-16	2,085	2,085	2,005	2,040	5	+0.25%	7,192	1,467만
2026-09-15	2,035	2,060	2,015	2,035	0	0.00%	1,647	335만
2026-09-14	2,045	2,050	1,998	2,035	-10	-0.49%	3,469	706만
2026-09-11	2,070	2,070	2,015	2,045	-25	-1.21%	5,941	1,215만
2026-09-10	2,050	2,070	1,983	2,070	15	+0.73%	2,358	488만
2026-09-09	2,050	2,080	2,010	2,055	5	+0.24%	3,862	794만
2026-09-08	1,951	2,075	1,951	2,050	0	0.00%	8,026	1,645만
2026-09-07	2,050	2,050	1,979	2,050	10	+0.49%	3,101	636만
2026-09-04	1,955	2,070	1,953	2,040	25	+1.24%	4,716	962만
2026-09-03	2,025	2,030	1,976	2,015	-5	-0.25%	6,911	1,393만
2026-09-02	1,989	2,025	1,988	2,020	-10	-0.49%	2,543	514만
2026-09-01	2,060	2,060	2,000	2,030	-55	-2.64%	19,078	3,873만
2026-08-31	2,060	2,090	1,999	2,085	25	+1.21%	31,017	6,467만
2026-08-28	2,065	2,090	2,020	2,060	-5	-0.24%	1,784	368만
2026-08-27	1,993	2,075	1,993	2,065	72	+3.61%	2,966	612만
2026-08-26	1,997	2,025	1,960	1,993	-4	-0.20%	3,708	739만
2026-08-25	1,997	1,998	1,920	1,997	-3	-0.15%	13,805	2,757만
2026-08-24	1,987	2,090	1,940	2,000	12	+0.60%	6,536	1,307만
2026-08-21	2,025	2,035	1,978	1,988	-37	-1.83%	36,024	7,162만
2026-08-20	2,005	2,035	1,989	2,025	20	+1.00%	2,936	595만
2026-08-19	2,040	2,040	1,981	2,005	-55	-2.67%	5,970	1,197만
2026-08-18	2,020	2,095	2,000	2,060	40	+1.98%	37,242	7,672만
2026-08-14	2,005	2,095	1,950	2,020	15	+0.75%	43,438	8,774만
2026-08-13	1,975	2,070	1,900	2,005	30	+1.52%	67,536	1.35억
2026-08-12	1,978	1,992	1,951	1,975	-3	-0.15%	1,777	351만
2026-08-11	1,948	2,020	1,936	1,978	23	+1.18%	3,706	733만
2026-08-10	1,906	1,985	1,906	1,955	30	+1.56%	6,860	1,341만
2026-08-07	1,888	1,980	1,888	1,925	37	+1.96%	12,790	2,462만
2026-08-06	1,980	1,980	1,841	1,888	-50	-2.58%	23,879	4,508만
2026-08-05	1,928	1,982	1,911	1,938	10	+0.52%	6,637	1,286만
2026-08-04	1,884	1,984	1,847	1,928	44	+2.34%	8,474	1,634만
2026-08-03	1,820	2,040	1,779	1,884	64	+3.52%	34,453	6,491만
2026-07-31	1,888	1,893	1,729	1,820	56	+3.17%	30,915	5,627만
2026-07-30	1,974	1,974	1,701	1,764	21	+1.20%	10,328	1,822만
2026-07-29	1,919	1,919	1,711	1,743	-176	-9.17%	25,861	4,508만
2026-07-28	2,005	2,005	1,889	1,919	-70	-3.52%	3,664	703만
2026-07-27	1,986	2,000	1,945	1,989	3	+0.15%	11,489	2,285만
2026-07-24	1,974	2,000	1,932	1,986	12	+0.61%	6,863	1,363만
2026-07-23	1,977	1,977	1,835	1,974	94	+5.00%	24,205	4,778만
2026-07-22	1,830	1,946	1,819	1,880	45	+2.45%	11,172	2,100만
2026-07-21	1,862	1,869	1,822	1,835	-27	-1.45%	3,037	557만
2026-07-20	1,944	1,944	1,830	1,862	-51	-2.67%	2,045	381만
2026-07-16	1,934	1,934	1,838	1,913	13	+0.68%	4,170	798만
2026-07-15	1,893	1,973	1,857	1,900	8	+0.42%	3,437	653만
2026-07-14	1,876	1,928	1,775	1,892	16	+0.85%	3,266	618만
2026-07-13	1,961	1,961	1,820	1,876	-13	-0.69%	5,056	949만
2026-07-10	1,982	1,982	1,866	1,889	18	+0.96%	5,887	1,112만
2026-07-09	1,994	1,994	1,799	1,871	-23	-1.21%	7,414	1,387만
2026-07-08	2,015	2,015	1,745	1,894	-66	-3.37%	7,328	1,388만
2026-07-07	1,857	1,964	1,857	1,960	-14	-0.71%	2,296	450만
2026-07-06	2,015	2,015	1,898	1,974	14	+0.71%	4,357	860만
2026-07-03	2,045	2,045	1,861	1,960	-35	-1.75%	10,954	2,147만
2026-07-02	1,941	2,030	1,903	1,995	56	+2.89%	11,075	2,209만
2026-07-01	1,905	1,940	1,896	1,939	35	+1.84%	9,933	1,926만
2026-06-30	1,905	1,930	1,830	1,904	22	+1.17%	7,965	1,517만
2026-06-29	1,830	1,885	1,762	1,882	53	+2.90%	17,859	3,361만
2026-06-26	1,830	1,830	1,632	1,829	-1	-0.05%	34,548	6,319만
2026-06-25	1,874	1,987	1,732	1,830	0	0.00%	12,074	2,210만
2026-06-24	1,850	1,850	1,771	1,830	23	+1.27%	8,147	1,491만
2026-06-23	1,890	1,921	1,780	1,807	-78	-4.14%	13,073	2,362만
2026-06-22	1,950	1,950	1,865	1,885	-65	-3.33%	18,127	3,417만
2026-06-19	2,035	2,035	1,881	1,950	-85	-4.18%	29,905	5,831만
2026-06-18	2,165	2,165	1,960	2,035	-85	-4.01%	21,037	4,281만
2026-06-17	2,195	2,195	2,090	2,120	-20	-0.93%	15,337	3,251만
2026-06-16	2,140	2,165	2,085	2,140	-5	-0.23%	26,318	5,632만
2026-06-15	2,115	2,235	2,080	2,145	30	+1.42%	22,547	4,836만
2026-06-12	2,060	2,190	2,015	2,115	35	+1.68%	25,255	5,341만
2026-06-11	2,035	2,085	1,975	2,080	45	+2.21%	14,826	3,084만
2026-06-10	2,060	2,185	1,969	2,035	-20	-0.97%	1	2,035원
2026-06-09	2,030	2,100	1,976	2,055	30	+1.48%	42,454	8,724만
2026-06-08	2,210	2,210	1,991	2,025	-210	-9.40%	66,497	1.35억
2026-06-05	2,285	2,285	2,105	2,235	-15	-0.67%	21,571	4,821만
2026-06-04	2,240	2,255	2,140	2,250	-5	-0.22%	41,471	9,331만
2026-06-02	2,270	2,270	2,055	2,255	-20	-0.88%	75,116	1.69억
2026-06-01	2,380	2,380	2,135	2,275	-45	-1.94%	50,923	1.16억
2026-05-29	2,470	2,470	2,250	2,320	-60	-2.52%	47,200	1.1억
2026-05-28	2,365	2,410	2,260	2,380	15	+0.63%	55,572	1.32억
2026-05-27	2,535	2,535	2,320	2,365	-55	-2.27%	43,338	1.02억
2026-05-26	2,625	2,625	2,370	2,420	-65	-2.62%	68,107	1.65억
2026-05-22	2,490	2,540	2,370	2,485	70	+2.90%	33,965	8,440만
2026-05-21	2,375	2,475	2,360	2,415	45	+1.90%	23,636	5,708만
2026-05-20	2,450	2,455	2,325	2,370	-80	-3.27%	40,779	9,665만
2026-05-19	2,475	2,515	2,380	2,450	-45	-1.80%	75,837	1.86억
2026-05-18	2,450	2,550	2,355	2,495	-70	-2.73%	57,090	1.42억
2026-05-15	2,700	2,730	2,495	2,565	-205	-7.40%	130,623	3.35억
2026-05-14	2,780	2,885	2,620	2,770	75	+2.78%	59,390	1.65억
2026-05-13	2,715	2,780	2,615	2,695	-20	-0.74%	48,837	1.32억
2026-05-12	2,780	2,790	2,600	2,715	-110	-3.89%	97,818	2.66억
2026-05-11	2,865	2,895	2,705	2,825	-40	-1.40%	46,354	1.31억
2026-05-08	2,895	2,910	2,815	2,865	-30	-1.04%	47,440	1.36억
2026-05-07	2,820	3,020	2,775	2,895	80	+2.84%	51,169	1.48억
2026-05-06	2,900	2,970	2,780	2,815	-85	-2.93%	57,805	1.63억
2026-05-04	2,980	3,050	2,900	2,900	-80	-2.68%	46,332	1.34억
2026-04-30	3,095	3,095	2,975	2,980	-115	-3.72%	70,288	2.09억
2026-04-29	3,210	3,210	2,990	3,095	30	+0.98%	37,006	1.15억
2026-04-28	3,100	3,205	3,000	3,065	-35	-1.13%	95,618	2.93억
2026-04-27	3,115	3,165	3,040	3,100	-15	-0.48%	61,485	1.91억
2026-04-24	3,065	3,250	3,020	3,115	55	+1.80%	104,582	3.26억
2026-04-23	2,975	3,085	2,970	3,060	90	+3.03%	68,897	2.11억
2026-04-22	3,095	3,145	2,935	2,970	-115	-3.73%	118,812	3.53억
2026-04-21	3,080	3,200	3,050	3,085	-15	-0.48%	103,003	3.18억
2026-04-20	3,200	3,270	3,025	3,100	-55	-1.74%	137,092	4.25억
2026-04-17	2,885	3,220	2,860	3,155	270	+9.36%	277,295	8.75억
2026-04-16	2,770	2,970	2,740	2,885	120	+4.34%	214,784	6.2억
2026-04-15	2,690	2,770	2,640	2,765	85	+3.17%	57,791	1.6억
2026-04-14	2,735	2,735	2,625	2,680	-35	-1.29%	43,945	1.18억
2026-04-13	2,590	2,730	2,560	2,715	125	+4.83%	33,558	9,111만
2026-04-10	2,505	2,595	2,505	2,590	90	+3.60%	33,787	8,751만
2026-04-09	2,600	2,650	2,465	2,500	-100	-3.85%	29,838	7,460만
2026-04-08	2,675	2,675	2,570	2,600	60	+2.36%	32,071	8,338만
2026-04-07	2,665	2,690	2,510	2,540	-130	-4.87%	55,693	1.41억
2026-04-06	2,540	2,700	2,540	2,670	130	+5.12%	51,773	1.38억
2026-04-03	2,670	2,670	2,515	2,540	15	+0.59%	19,854	5,043만
2026-04-02	2,660	2,765	2,480	2,525	-135	-5.08%	42,610	1.08억
2026-04-01	2,535	2,670	2,490	2,660	215	+8.79%	64,931	1.73억
2026-03-31	2,710	2,710	2,445	2,445	—	—	123,724	3.03억

출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)